ＪＢＣＣホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,859 | 1,859 | 1,822 | 1,835 | -25 | -1.3% | 61,600 |
| 2023/01/24 | 1,852 | 1,864 | 1,852 | 1,860 | +12 | +0.6% | 37,700 |
| 2023/01/23 | 1,830 | 1,848 | 1,827 | 1,848 | +35 | +1.9% | 22,900 |
| 2023/01/20 | 1,822 | 1,822 | 1,800 | 1,813 | +5 | +0.3% | 17,900 |
| 2023/01/19 | 1,792 | 1,818 | 1,783 | 1,808 | +16 | +0.9% | 27,800 |
| 2023/01/18 | 1,765 | 1,794 | 1,761 | 1,792 | +27 | +1.5% | 17,500 |
| 2023/01/17 | 1,757 | 1,767 | 1,750 | 1,765 | +18 | +1% | 18,700 |
| 2023/01/16 | 1,755 | 1,758 | 1,744 | 1,747 | -16 | -0.9% | 31,800 |
| 2023/01/13 | 1,770 | 1,784 | 1,760 | 1,763 | -16 | -0.9% | 19,300 |
| 2023/01/12 | 1,780 | 1,796 | 1,771 | 1,779 | +2 | +0.1% | 18,900 |
| 2023/01/11 | 1,753 | 1,781 | 1,748 | 1,777 | +11 | +0.6% | 17,400 |
| 2023/01/10 | 1,770 | 1,786 | 1,762 | 1,766 | +12 | +0.7% | 23,700 |
| 2023/01/06 | 1,756 | 1,767 | 1,738 | 1,754 | -2 | -0.1% | 32,000 |
| 2023/01/05 | 1,777 | 1,787 | 1,752 | 1,756 | -20 | -1.1% | 37,700 |
| 2023/01/04 | 1,806 | 1,809 | 1,776 | 1,776 | -57 | -3.1% | 35,800 |
| 2022/12/30 | 1,832 | 1,846 | 1,826 | 1,833 | +8 | +0.4% | 17,200 |
| 2022/12/29 | 1,819 | 1,836 | 1,800 | 1,825 | -11 | -0.6% | 55,800 |
| 2022/12/28 | 1,856 | 1,856 | 1,822 | 1,836 | -11 | -0.6% | 15,800 |
| 2022/12/27 | 1,843 | 1,856 | 1,833 | 1,847 | +5 | +0.3% | 16,900 |
| 2022/12/26 | 1,852 | 1,857 | 1,829 | 1,842 | -3 | -0.2% | 26,400 |
| 2022/12/23 | 1,848 | 1,851 | 1,826 | 1,845 | -25 | -1.3% | 31,100 |
| 2022/12/22 | 1,869 | 1,892 | 1,849 | 1,870 | +1 | +0.1% | 35,900 |
| 2022/12/21 | 1,874 | 1,882 | 1,837 | 1,869 | -5 | -0.3% | 54,800 |
| 2022/12/20 | 1,941 | 1,941 | 1,852 | 1,874 | -51 | -2.6% | 46,200 |
| 2022/12/19 | 1,930 | 1,948 | 1,915 | 1,925 | -16 | -0.8% | 26,300 |
| 2022/12/16 | 1,936 | 1,958 | 1,935 | 1,941 | -7 | -0.4% | 33,700 |
| 2022/12/15 | 1,933 | 1,958 | 1,918 | 1,948 | +11 | +0.6% | 25,800 |
| 2022/12/14 | 1,936 | 1,939 | 1,925 | 1,937 | +9 | +0.5% | 25,200 |
| 2022/12/13 | 1,930 | 1,943 | 1,920 | 1,928 | +11 | +0.6% | 24,300 |
| 2022/12/12 | 1,915 | 1,921 | 1,903 | 1,917 | +10 | +0.5% | 38,000 |
| 2022/12/09 | 1,880 | 1,916 | 1,880 | 1,907 | +2 | +0.1% | 37,200 |
| 2022/12/08 | 1,890 | 1,910 | 1,884 | 1,905 | +11 | +0.6% | 38,000 |
| 2022/12/07 | 1,870 | 1,908 | 1,870 | 1,894 | +26 | +1.4% | 38,600 |
| 2022/12/06 | 1,870 | 1,877 | 1,836 | 1,868 | -9 | -0.5% | 42,800 |
| 2022/12/05 | 1,891 | 1,910 | 1,870 | 1,877 | -14 | -0.7% | 48,600 |
| 2022/12/02 | 1,928 | 1,928 | 1,888 | 1,891 | -48 | -2.5% | 44,300 |
| 2022/12/01 | 1,966 | 1,980 | 1,933 | 1,939 | -20 | -1% | 48,800 |
| 2022/11/30 | 1,950 | 1,998 | 1,947 | 1,959 | +6 | +0.3% | 71,700 |
| 2022/11/29 | 1,945 | 1,965 | 1,907 | 1,953 | +40 | +2.1% | 58,500 |
| 2022/11/28 | 1,926 | 1,934 | 1,892 | 1,913 | -24 | -1.2% | 38,200 |
| 2022/11/25 | 1,926 | 1,947 | 1,914 | 1,937 | +17 | +0.9% | 41,600 |
| 2022/11/24 | 1,879 | 1,921 | 1,877 | 1,920 | +52 | +2.8% | 36,500 |
| 2022/11/22 | 1,867 | 1,874 | 1,857 | 1,868 | +4 | +0.2% | 31,600 |
| 2022/11/21 | 1,842 | 1,867 | 1,833 | 1,864 | +20 | +1.1% | 24,600 |
| 2022/11/18 | 1,835 | 1,858 | 1,826 | 1,844 | +11 | +0.6% | 26,400 |
| 2022/11/17 | 1,834 | 1,847 | 1,832 | 1,833 | +11 | +0.6% | 12,900 |
| 2022/11/16 | 1,805 | 1,830 | 1,800 | 1,822 | +23 | +1.3% | 25,500 |
| 2022/11/15 | 1,788 | 1,818 | 1,780 | 1,799 | +11 | +0.6% | 29,600 |
| 2022/11/14 | 1,830 | 1,830 | 1,788 | 1,788 | -53 | -2.9% | 42,300 |
| 2022/11/11 | 1,841 | 1,852 | 1,816 | 1,841 | +30 | +1.7% | 42,200 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＪＢＣＣ ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＢＣＣ ＨＤ | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 2.98倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| デジアーツ | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| 東計電算 | 450,000円 | +0.6% | +11.6% | 2.67% | 18.12倍 | 2.12倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| テレ東ＨＤ | 302,500円 | +3.0% | -22.9% | 2.64% | 15.61倍 | 0.83倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
